Electricite de Strasbourg SA ELEC
EURONEXT · France · Utilities
€155.40-7.80 (-4.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €155.40 | -4.78% | €162.00 | €162.00 | €155.00 | 4.16K |
| 2026-09-30 | €163.20 | -0.85% | €164.80 | €165.80 | €162.60 | 1.00K |
| 2026-09-29 | €164.60 | +0.61% | €163.60 | €165.40 | €162.20 | 1.49K |
| 2026-09-28 | €163.60 | -0.49% | €165.80 | €167.60 | €162.80 | 913 |
| 2026-09-25 | €164.40 | -0.36% | €165.00 | €165.60 | €163.00 | 1.59K |
| 2026-09-24 | €165.00 | 0.00% | €166.80 | €166.80 | €164.20 | 1.51K |
| 2026-09-23 | €165.00 | -0.12% | €166.20 | €166.20 | €164.40 | 2.10K |
| 2026-09-22 | €165.20 | -1.31% | €167.40 | €168.00 | €165.00 | 2.21K |
| 2026-09-21 | €167.40 | +3.72% | €162.00 | €167.60 | €162.00 | 1.68K |
| 2026-09-18 | €161.40 | +0.25% | €161.00 | €163.40 | €159.00 | 4.54K |
| 2026-09-17 | €161.00 | +1.64% | €157.80 | €161.80 | €157.80 | 620 |
| 2026-09-16 | €158.40 | +2.72% | €156.00 | €158.60 | €155.20 | 1.89K |
| 2026-09-15 | €154.20 | -1.53% | €156.60 | €157.60 | €154.20 | 1.91K |
| 2026-09-14 | €156.60 | +0.26% | €157.00 | €158.40 | €156.60 | 967 |
| 2026-09-11 | €156.20 | -0.38% | €156.00 | €158.20 | €156.00 | 857 |
| 2026-09-10 | €156.80 | -1.38% | €159.80 | €159.80 | €155.80 | 1.22K |
| 2026-09-09 | €159.00 | 0.00% | €158.80 | €160.40 | €156.60 | 1.16K |
| 2026-09-08 | €159.00 | +2.19% | €155.20 | €159.00 | €154.20 | 2.37K |
| 2026-09-07 | €155.60 | -1.89% | €157.40 | €160.20 | €155.20 | 2.09K |
| 2026-09-04 | €158.60 | -0.25% | €160.40 | €160.40 | €156.60 | 1.20K |
| 2026-09-03 | €159.00 | -0.63% | €162.00 | €162.00 | €156.40 | 2.84K |
| 2026-09-02 | €160.00 | -2.32% | €163.00 | €165.00 | €160.00 | 1.21K |
| 2026-09-01 | €163.80 | -0.24% | €164.40 | €166.00 | €162.60 | 1.55K |
| 2026-08-31 | €164.20 | -2.96% | €163.80 | €167.00 | €162.40 | 3.83K |
| 2026-08-28 | €169.20 | +1.32% | €168.00 | €170.20 | €167.20 | 1.29K |
| 2026-08-27 | €167.00 | 0.00% | €168.00 | €170.00 | €165.60 | 916 |
| 2026-08-26 | €167.00 | -0.48% | €168.00 | €168.60 | €166.80 | 483 |
| 2026-08-25 | €167.80 | +0.60% | €166.80 | €170.00 | €166.00 | 1.77K |
| 2026-08-24 | €166.80 | +1.34% | €165.00 | €167.00 | €165.00 | 1.39K |
| 2026-08-21 | €164.60 | -2.02% | €167.20 | €168.60 | €164.20 | 1.58K |
| 2026-08-20 | €168.00 | +0.12% | €168.00 | €168.80 | €166.80 | 1.56K |
| 2026-08-19 | €167.80 | -0.71% | €168.80 | €169.00 | €167.40 | 821 |
| 2026-08-18 | €169.00 | +0.48% | €168.00 | €169.80 | €166.60 | 2.37K |
| 2026-08-17 | €168.20 | -0.24% | €168.60 | €171.40 | €165.20 | 2.90K |
| 2026-08-14 | €168.60 | -1.40% | €172.00 | €173.40 | €168.20 | 1.83K |
| 2026-08-13 | €171.00 | -1.84% | €172.80 | €173.80 | €171.00 | 1.41K |
| 2026-08-12 | €174.20 | +1.63% | €171.80 | €174.20 | €171.00 | 1.90K |
| 2026-08-11 | €171.40 | +0.23% | €170.00 | €175.80 | €168.20 | 4.07K |
| 2026-08-10 | €171.00 | -3.72% | €177.80 | €177.80 | €171.00 | 4.84K |
| 2026-08-07 | €177.60 | +1.14% | €175.00 | €178.20 | €173.00 | 3.58K |
| 2026-08-06 | €175.60 | +1.97% | €173.20 | €177.00 | €172.00 | 1.81K |
| 2026-08-05 | €172.20 | +1.29% | €172.80 | €175.60 | €170.40 | 4.92K |
| 2026-08-04 | €170.00 | +4.55% | €161.00 | €170.00 | €159.40 | 3.34K |
| 2026-08-03 | €162.60 | -0.25% | €161.40 | €163.60 | €155.40 | 9.23K |
| 2026-07-31 | €163.00 | -16.75% | €188.00 | €188.00 | €163.00 | 12.34K |
| 2026-07-30 | €195.80 | +1.24% | €197.00 | €197.60 | €193.60 | 1.88K |
| 2026-07-29 | €193.40 | +0.42% | €193.20 | €195.40 | €192.00 | 1.43K |
| 2026-07-28 | €192.60 | -1.73% | €200.00 | €200.00 | €191.60 | 1.55K |
| 2026-07-27 | €196.00 | -1.11% | €198.40 | €199.60 | €195.80 | 1.63K |
| 2026-07-24 | €198.20 | -1.15% | €204.00 | €204.00 | €198.00 | 1.04K |
| 2026-07-23 | €200.50 | -0.74% | €203.00 | €203.50 | €198.80 | 481 |
| 2026-07-22 | €202.00 | +3.17% | €196.00 | €203.50 | €193.40 | 2.93K |
| 2026-07-21 | €195.80 | +1.14% | €194.80 | €196.00 | €193.60 | 1.23K |
| 2026-07-20 | €193.60 | -1.93% | €197.40 | €197.80 | €193.60 | 1.59K |
| 2026-07-17 | €197.40 | 0.00% | €197.20 | €199.80 | €196.80 | 1.82K |
| 2026-07-16 | €197.40 | -1.55% | €200.00 | €201.00 | €196.60 | 2.31K |
| 2026-07-15 | €200.50 | -0.25% | €204.50 | €207.00 | €199.60 | 2.62K |
| 2026-07-14 | €201.00 | -1.47% | €204.00 | €205.50 | €199.80 | 1.47K |
| 2026-07-13 | €204.00 | -0.49% | €206.00 | €207.00 | €204.00 | 824 |
| 2026-07-10 | €205.00 | 0.00% | €208.50 | €208.50 | €205.00 | 663 |
| 2026-07-09 | €205.00 | +0.24% | €206.00 | €207.00 | €203.00 | 2.18K |
| 2026-07-08 | €204.50 | -0.49% | €208.50 | €209.00 | €204.50 | 556 |
| 2026-07-07 | €205.50 | -1.20% | €209.00 | €209.00 | €204.50 | 3.26K |
| 2026-07-06 | €208.00 | -0.48% | €211.50 | €214.50 | €206.50 | 2.81K |
| 2026-07-03 | €209.00 | +1.46% | €205.50 | €210.00 | €203.50 | 3.00K |
| 2026-07-02 | €206.00 | 0.00% | €205.00 | €206.00 | €203.50 | 911 |
| 2026-07-01 | €206.00 | +1.48% | €203.00 | €206.50 | €200.00 | 2.70K |
| 2026-06-30 | €203.00 | -2.17% | €208.50 | €210.50 | €203.00 | 2.89K |
| 2026-06-29 | €207.50 | +1.22% | €207.00 | €212.50 | €206.50 | 4.74K |
| 2026-06-26 | €205.00 | +2.60% | €197.80 | €209.50 | €197.00 | 3.85K |
| 2026-06-25 | €199.80 | +1.42% | €197.40 | €199.80 | €196.40 | 2.51K |
| 2026-06-24 | €197.00 | -1.20% | €200.00 | €200.00 | €194.40 | 2.69K |
| 2026-06-23 | €199.40 | +3.00% | €196.60 | €200.00 | €190.80 | 4.47K |
| 2026-06-22 | €193.60 | +1.15% | €195.00 | €195.60 | €190.40 | 2.47K |
| 2026-06-19 | €191.40 | -1.24% | €191.00 | €193.80 | €188.00 | 3.43K |
| 2026-06-18 | €193.80 | -2.42% | €198.60 | €199.40 | €191.60 | 3.86K |
| 2026-06-17 | €198.60 | +0.51% | €198.80 | €199.20 | €192.40 | 4.90K |
| 2026-06-16 | €197.60 | -6.79% | €211.00 | €212.00 | €192.00 | 9.48K |
| 2026-06-15 | €212.00 | -1.17% | €214.00 | €217.00 | €210.50 | 2.55K |
| 2026-06-12 | €214.50 | -0.69% | €217.00 | €219.00 | €213.50 | 1.38K |
| 2026-06-11 | €216.00 | +1.17% | €214.00 | €216.50 | €210.50 | 2.92K |
| 2026-06-10 | €213.50 | +1.91% | €209.00 | €213.50 | €208.00 | 3.12K |
| 2026-06-09 | €209.50 | -0.71% | €212.00 | €214.00 | €209.00 | 1.51K |
| 2026-06-08 | €211.00 | -0.24% | €211.50 | €216.50 | €210.50 | 2.57K |
| 2026-06-05 | €211.50 | -8.04% | €220.50 | €220.50 | €211.50 | 3.86K |
| 2026-06-04 | €230.00 | -0.65% | €232.50 | €234.00 | €230.00 | 2.30K |
| 2026-06-03 | €231.50 | -0.43% | €236.00 | €236.00 | €231.00 | 2.48K |
| 2026-06-02 | €232.50 | -1.06% | €238.00 | €239.00 | €228.00 | 2.92K |
| 2026-06-01 | €235.00 | -0.84% | €239.50 | €241.50 | €232.00 | 3.24K |
| 2026-05-29 | €237.00 | -0.84% | €244.00 | €244.00 | €237.00 | 2.31K |